List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 05 February 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ADRO Adaro Energy Tbk. --S2BXO1 1,270 1,345 1,295 1,315 45 60,602,000 79,806,211,500 6,685 119.545 1,320 J 651,900 1,315 T/B 2,665,600 2 AKRA AKR Corporindo Tbk. --S9XXO1 3,200 3,250 3,170 3,230 30 15,749,800 50,567,671,000 1,962 2,574.300 3,230 T/J 922,700 3,200 B 45,300 3 ANTM Aneka Tambang Tbk. --S2XXO1 730 735 715 725 -5 28,225,000 20,445,265,000 3,053 478.011 725 T/J 2,639,700 720 B 1,295,800 4 ASII Astra International Tbk. --S4BXO1 6,400 6,500 6,300 6,400 0 32,227,100 206,573,352,500 5,010 4,576.757 6,425 J 49,900 6,400 T/B 189,500 5 BRPT Barito Pacific Tbk. --S3XXO1 1,270 1,280 1,225 1,280 10 54,192,400 68,462,569,000 4,137 500.528 1,280 T/J 3,596,900 1,250 B 100 6 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,150 1,165 1,120 1,160 10 6,800,200 7,795,478,500 1,631 227.226 1,160 T/J 107,500 1,150 B 1,100 7 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,680 4,850 4,700 4,810 130 5,326,400 25,503,637,000 3,119 493.333 4,820 J 13,700 4,810 T/B 19,700 8 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,250 6,775 6,300 6,775 525 6,009,300 39,363,465,000 2,648 30,855.764 6,775 T/J 2,745,000 6,750 B 100 9 CTRA Ciputra Development Tbk. --S6XXO1 895 920 895 900 5 24,513,400 22,155,017,000 2,527 201.505 905 J 267,900 900 T/B 326,200 10 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,585 1,610 1,570 1,575 -10 5,878,500 9,332,323,000 1,480 157.500 1,580 J 79,600 1,575 T/B 240,300 11 EXCL XL Axiata Tbk. --S7BXO1 2,840 2,910 2,830 2,890 50 25,188,300 72,271,710,000 5,067 146.670 2,890 T/J 1,122,100 2,880 B 55,100 12 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,600 11,625 11,450 11,500 -100 2,591,600 29,750,367,500 2,071 426.321 11,500 T/J 598,300 11,475 B 16,200 13 INCO Vale Indonesia Tbk. --S2XXO1 3,300 3,310 3,250 3,300 0 4,691,800 15,432,692,000 1,427 1,346.939 3,310 J 21,400 3,300 T/B 80,900 14 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,750 7,775 7,725 7,750 0 5,380,800 41,689,612,500 3,122 1,326.623 7,750 T/J 927,700 7,725 B 341,800 15 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,850 17,875 16,750 17,875 1,025 2,693,600 46,626,722,500 2,995 715.000 17,875 T/J 27,100 17,650 B 6,000 16 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,150 10,550 10,375 10,450 300 2,809,900 29,388,017,500 3,080 74.643 10,450 T/J 15,600 10,425 B 4,600 17 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,480 1,505 1,480 1,495 15 7,572,600 11,322,452,000 1,710 408.693 1,495 T/J 1,359,000 1,490 B 97,400 18 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,640 4,720 4,630 4,650 10 4,105,300 19,170,131,000 1,707 274.207 4,660 J 2,200 4,650 T/B 148,700 19 KLBF Kalbe Farma Tbk. --S5BXO1 1,480 1,485 1,470 1,485 5 14,550,100 21,541,871,500 2,801 14,483.566 1,485 T/J 108,200 1,475 B 828,400 20 LPPF Matahari Department Store Tbk. --S9XXO1 2,980 3,220 3,030 3,160 180 10,159,100 31,824,579,000 2,697 71.605 3,180 J 1,200 3,160 T/B 103,500 21 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,560 1,580 1,520 1,580 20 21,505,500 33,360,117,000 14,652 175.556 1,580 T/J 736,800 1,575 B 89,300 22 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,520 1,585 1,445 1,475 -45 209,517,700 316,681,680,000 23,727 491.667 1,480 J 1,301,100 1,475 T/B 6,200,600 23 PTBA Bukit Asam Tbk. --S2BXO1 2,230 2,340 2,280 2,320 90 32,483,400 75,030,871,000 4,803 2,017.391 2,320 T/J 344,500 2,310 B 291,100 24 PTPP PP (Persero) Tbk. --S6XXO1 1,375 1,405 1,360 1,375 0 12,364,600 17,092,354,000 1,969 258.459 1,375 T/J 1,321,200 1,370 B 121,800 25 SCMA Surya Citra Media Tbk. --S9XXO1 1,415 1,440 1,375 1,415 0 11,214,700 15,768,466,500 2,038 640.118 1,420 J 20,300 1,415 T/B 60,900 26 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,760 3,780 3,720 3,770 10 68,150,800 255,439,762,000 8,782 1,981.239 3,780 J 1,127,200 3,770 T/B 652,700 27 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,750 8,825 8,625 8,725 -25 3,858,700 33,734,265,000 1,072 2,017.738 8,750 J 15,300 8,675 B 5,400 28 UNTR United Tractors Tbk. --S9BXO1 18,775 19,100 18,625 18,750 -25 6,531,800 122,985,932,500 4,379 22,321.429 18,775 J 1,500 18,750 T/B 4,000 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,875 8,100 7,850 8,100 225 7,284,300 58,017,695,000 3,964 207,373.272 8,100 T/J 899,500 7,875 B 32,000 30 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,935 1,965 1,935 1,960 25 9,275,100 18,086,885,000 1,519 503.787 1,960 T/J 236,800 1,955 B 3,100 Total 701,453,800 1,795,221,173,000 125,834 21,261,800 13,927,200 Jakarta, 05 February 2020 Trading Division